日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイトウボウ(3202)の株価時系列情報

ダイトウボウ(3202)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 93 94 92 93 39,000
2007/12/27 92 94 91 93 181,000
2007/12/26 91 94 91 92 88,000
2007/12/25 97 98 89 91 258,000
2007/12/21 98 98 92 92 232,000
2007/12/20 101 102 98 98 169,000
2007/12/19 100 102 100 101 87,000
2007/12/18 100 102 99 102 93,000
2007/12/17 104 105 101 101 94,000
2007/12/14 107 108 105 107 119,000
2007/12/13 113 113 106 107 170,000
2007/12/12 109 113 108 112 233,000
2007/12/11 108 112 108 112 180,000
2007/12/10 106 108 105 108 59,000
2007/12/07 107 108 105 107 122,000
2007/12/06 107 108 106 106 89,000
2007/12/05 106 106 104 106 105,000
2007/12/04 109 109 105 105 78,000
2007/12/03 112 113 107 110 95,000
2007/11/30 108 109 106 109 87,000
2007/11/29 106 109 105 106 175,000
2007/11/28 104 105 103 103 103,000
2007/11/27 100 104 100 103 133,000
2007/11/26 105 105 100 104 95,000
2007/11/22 99 102 98 102 340,000
2007/11/21 108 112 102 103 202,000
2007/11/20 104 107 102 105 295,000
2007/11/19 119 120 111 112 225,000
2007/11/16 121 121 118 119 118,000
2007/11/15 119 124 119 124 48,000
2007/11/14 122 124 119 121 123,000
2007/11/13 117 123 117 120 49,000
2007/11/12 120 120 117 119 179,000
2007/11/09 127 127 122 124 97,000
2007/11/08 125 126 123 125 194,000
2007/11/07 135 136 127 128 238,000
2007/11/06 129 133 129 133 49,000
2007/11/05 133 133 128 131 70,000
2007/11/02 134 134 132 132 54,000
2007/11/01 134 138 134 135 157,000
2007/10/31 134 134 133 134 32,000
2007/10/30 134 135 132 133 116,000
2007/10/29 134 137 132 135 122,000
2007/10/26 136 136 132 134 37,000
2007/10/25 140 141 136 136 228,000
2007/10/24 132 140 131 139 289,000
2007/10/23 130 131 127 131 74,000
2007/10/22 127 132 124 131 138,000
2007/10/19 133 134 131 131 34,000
2007/10/18 131 134 131 133 69,000
2007/10/17 133 138 131 131 82,000
2007/10/16 136 137 132 135 152,000
2007/10/15 141 142 138 139 123,000
2007/10/12 143 144 140 141 153,000
2007/10/11 142 145 141 145 130,000
2007/10/10 150 151 142 142 449,000
2007/10/09 141 147 140 145 569,000
2007/10/05 140 141 139 139 96,000
2007/10/04 143 143 138 139 282,000
2007/10/03 145 145 142 144 518,000
2007/10/02 141 145 138 144 695,000
2007/10/01 132 138 132 138 364,000
2007/09/28 138 138 132 135 196,000
2007/09/27 132 139 130 139 614,000
2007/09/26 127 132 125 132 233,000
2007/09/25 130 134 123 126 299,000
2007/09/21 124 125 124 125 121,000
2007/09/20 128 128 125 125 100,000
2007/09/19 127 128 124 127 287,000
2007/09/18 127 127 122 125 246,000
2007/09/14 126 127 125 126 228,000
2007/09/13 128 128 123 125 459,000
2007/09/12 128 145 127 130 2,793,000
2007/09/11 124 127 120 124 251,000
2007/09/10 124 126 124 124 134,000
2007/09/07 130 130 128 128 97,000
2007/09/06 132 132 130 130 119,000
2007/09/05 138 138 132 134 163,000
2007/09/04 135 138 135 138 132,000
2007/09/03 140 140 136 136 188,000
2007/08/31 137 138 132 137 342,000
2007/08/30 142 146 136 137 473,000
2007/08/29 140 141 133 137 420,000
2007/08/28 144 152 141 143 1,768,000
2007/08/27 133 147 132 139 2,146,000
2007/08/24 133 133 129 129 200,000
2007/08/23 129 131 128 131 220,000
2007/08/22 130 130 126 127 279,000
2007/08/21 128 131 125 129 443,000
2007/08/20 140 142 126 127 938,000
2007/08/17 130 160 123 130 4,905,000
2007/08/16 133 135 124 125 308,000
2007/08/15 135 136 134 134 71,000
2007/08/14 135 138 134 137 70,000
2007/08/13 135 136 134 135 77,000
2007/08/10 136 143 135 136 217,000
2007/08/09 134 140 134 138 211,000
2007/08/08 138 138 134 134 212,000
2007/08/07 141 141 135 139 152,000
2007/08/06 139 141 139 141 103,000
2007/08/03 142 142 138 139 163,000
2007/08/02 143 146 133 140 401,000
2007/08/01 145 148 143 143 97,000
2007/07/31 146 151 142 147 516,000
2007/07/30 141 152 141 147 210,000
2007/07/27 143 148 142 145 165,000
2007/07/26 153 153 148 149 112,000
2007/07/25 152 153 149 152 161,000
2007/07/24 152 155 152 153 145,000
2007/07/23 156 156 151 154 196,000
2007/07/20 163 164 154 155 301,000
2007/07/19 163 165 161 162 222,000
2007/07/18 169 170 160 163 286,000
2007/07/17 172 172 168 169 279,000
2007/07/13 175 176 170 172 210,000
2007/07/12 173 178 171 172 367,000
2007/07/11 171 174 170 170 251,000
2007/07/10 172 180 172 173 1,341,000
2007/07/09 172 173 170 171 156,000
2007/07/06 172 172 170 170 155,000
2007/07/05 172 173 170 172 128,000
2007/07/04 172 173 170 171 188,000
2007/07/03 177 177 172 173 246,000
2007/07/02 173 185 173 174 1,381,000
2007/06/29 170 172 167 172 224,000
2007/06/28 171 171 168 171 88,000
2007/06/27 170 173 166 168 272,000
2007/06/26 172 172 167 167 213,000
2007/06/25 174 179 172 172 588,000
2007/06/22 174 188 174 177 2,475,000
2007/06/21 175 177 170 173 596,000
2007/06/20 184 185 175 176 1,348,000
2007/06/19 173 192 173 183 4,861,000
2007/06/18 171 175 165 168 1,479,000
2007/06/15 167 167 162 167 389,000
2007/06/14 167 168 162 165 511,000
2007/06/13 160 176 160 166 2,212,000
2007/06/12 175 176 160 162 1,156,000
2007/06/11 183 195 170 173 2,633,000
2007/06/08 185 185 169 169 1,876,000
2007/06/07 194 238 179 187 14,044,000
2007/06/06 142 189 142 189 11,008,000
2007/06/05 138 139 136 139 101,000
2007/06/04 140 140 137 138 56,000
2007/06/01 138 140 135 138 80,000
2007/05/31 137 138 135 138 77,000
2007/05/30 133 137 133 137 171,000
2007/05/29 134 134 132 133 36,000
2007/05/28 131 134 131 134 96,000
2007/05/25 134 134 129 131 170,000
2007/05/24 136 138 133 133 121,000
2007/05/23 136 139 136 137 77,000
2007/05/22 132 136 132 136 157,000
2007/05/21 133 134 131 131 145,000
2007/05/18 139 140 135 136 118,000
2007/05/17 143 143 140 140 66,000
2007/05/16 142 143 142 143 46,000
2007/05/15 144 144 141 141 62,000
2007/05/14 148 148 144 145 60,000
2007/05/11 149 149 147 148 37,000
2007/05/10 151 151 148 150 55,000
2007/05/09 150 152 147 150 133,000
2007/05/08 150 152 149 150 60,000
2007/05/07 149 151 148 149 63,000
2007/05/02 145 149 145 149 23,000
2007/05/01 148 150 146 146 26,000
2007/04/27 149 149 147 148 30,000
2007/04/26 144 152 144 150 198,000
2007/04/25 146 146 143 143 35,000
2007/04/24 142 147 142 147 73,000
2007/04/23 145 145 142 142 98,000
2007/04/20 145 146 143 146 79,000
2007/04/19 151 152 140 147 175,000
2007/04/18 152 153 151 152 75,000
2007/04/17 154 154 152 152 52,000
2007/04/16 157 157 153 153 140,000
2007/04/13 156 158 154 154 144,000
2007/04/12 158 158 156 156 96,000
2007/04/11 163 163 159 159 160,000
2007/04/10 156 166 156 163 518,000
2007/04/09 156 157 155 156 87,000
2007/04/06 157 157 155 156 19,000
2007/04/05 155 157 155 156 58,000
2007/04/04 154 156 153 155 84,000
2007/04/03 156 156 153 154 78,000
2007/04/02 155 157 152 156 127,000
2007/03/30 156 156 154 154 69,000
2007/03/29 154 155 151 153 76,000
2007/03/28 154 156 154 155 29,000
2007/03/27 155 155 153 154 24,000
2007/03/26 154 156 154 156 70,000
2007/03/23 158 158 156 157 52,000
2007/03/22 159 160 157 158 88,000
2007/03/20 157 159 156 156 102,000
2007/03/19 158 158 156 156 71,000
2007/03/16 158 159 156 156 69,000
2007/03/15 158 160 158 159 33,000
2007/03/14 157 159 157 157 161,000
2007/03/13 163 164 162 162 123,000
2007/03/12 161 163 161 163 153,000
2007/03/09 159 161 159 160 156,000
2007/03/08 157 161 157 160 75,000
2007/03/07 160 162 157 157 151,000
2007/03/06 156 160 155 159 211,000
2007/03/05 162 162 154 156 214,000
2007/03/02 159 166 159 162 370,000
2007/03/01 166 166 158 161 384,000
2007/02/28 157 166 157 165 399,000
2007/02/27 174 175 171 172 186,000
2007/02/26 173 177 173 173 402,000
2007/02/23 171 172 169 171 466,000
2007/02/22 167 169 166 168 288,000
2007/02/21 165 167 163 166 251,000
2007/02/20 168 168 165 165 163,000
2007/02/19 170 171 167 167 201,000
2007/02/16 165 173 164 165 685,000
2007/02/15 169 169 164 165 431,000
2007/02/14 171 171 169 170 62,000
2007/02/13 171 172 169 171 107,000
2007/02/09 173 173 169 169 222,000
2007/02/08 174 174 171 173 212,000
2007/02/07 176 176 173 173 198,000
2007/02/06 173 176 171 175 319,000
2007/02/05 173 180 170 170 1,291,000
2007/02/02 172 172 168 169 468,000
2007/02/01 171 175 168 173 467,000
2007/01/31 172 173 166 168 490,000
2007/01/30 179 179 173 174 367,000
2007/01/29 180 181 176 176 823,000
2007/01/26 177 194 175 184 6,568,000
2007/01/25 169 180 169 173 1,073,000
2007/01/24 168 168 166 168 114,000
2007/01/23 168 168 166 168 77,000
2007/01/22 170 170 167 168 158,000
2007/01/19 167 167 165 167 107,000
2007/01/18 168 172 168 168 286,000
2007/01/17 164 166 162 166 222,000
2007/01/16 163 166 163 164 127,000
2007/01/15 165 169 164 165 149,000
2007/01/12 167 167 164 165 209,000
2007/01/11 162 168 162 167 335,000
2007/01/10 163 163 159 161 151,000
2007/01/09 162 163 158 162 212,000
2007/01/05 166 168 158 159 451,000
2007/01/04 152 164 152 161 473,000

このページの先頭へ